시장 데이터를 불러오는 중
전체 종목
iShares Core Universal USD Bond ETF 과거 주가
iShares Core Universal USD Bond ETF · IUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core Universal USD Bond ETF · IUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,138 | ₩59,232 | ₩58,924 | ₩59,205 | +0.11% | 459.9만 |
| 2026.10.08 | ₩58,964 | ₩59,219 | ₩58,924 | ₩59,205 | +0.41% | 639만 |
| 2026.10.07 | ₩58,763 | ₩59,085 | ₩58,682 | ₩59,044 | +0.48% | 878.9만 |
| 2026.10.06 | ₩59,018 | ₩59,112 | ₩58,951 | ₩59,058 | +0.07% | 809.6만 |
| 2026.10.05 | ₩58,884 | ₩58,964 | ₩58,749 | ₩58,910 | +0.05% | 949.4만 |
| 2026.10.02 | ₩59,192 | ₩59,259 | ₩58,897 | ₩58,951 | -0.41% | 734.1만 |
| 2026.10.01 | ₩58,763 | ₩59,138 | ₩58,709 | ₩59,058 | +0.50% | 918.5만 |
| 2026.09.30 | ₩59,286 | ₩59,286 | ₩59,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,138 |
| -0.25% |
| 767만 |
| 2026.09.29 | ₩59,246 | ₩59,272 | ₩59,044 | ₩59,205 | -0.07% | 920.3만 |
|---|
| 2026.09.28 | ₩59,286 | ₩59,353 | ₩59,138 | ₩59,246 | -0.07% | 811만 |
|---|
| 2026.09.25 | ₩59,447 | ₩59,581 | ₩59,313 | ₩59,554 | +0.18% | 701.4만 |
|---|
| 2026.09.24 | ₩59,755 | ₩59,796 | ₩59,433 | ₩59,447 | -0.52% | 788.9만 |
|---|
| 2026.09.23 | ₩60,118 | ₩60,225 | ₩59,621 | ₩59,742 | -0.62% | 1989.5만 |
|---|
| 2026.09.22 | ₩60,278 | ₩60,292 | ₩60,158 | ₩60,252 | -0.04% | 1.2억 |
|---|
| 2026.09.21 | ₩60,131 | ₩60,225 | ₩60,131 | ₩60,211 | +0.13% | 952.5만 |
|---|
| 2026.09.18 | ₩60,091 | ₩60,118 | ₩60,037 | ₩60,050 | -0.07% | 373.8만 |
|---|
| 2026.09.17 | ₩60,211 | ₩60,292 | ₩60,171 | ₩60,265 | +0.09% | 328.5만 |
|---|
| 2026.09.16 | ₩60,091 | ₩60,252 | ₩59,957 | ₩59,970 | -0.20% | 353.9만 |
|---|
| 2026.09.15 | ₩59,983 | ₩60,024 | ₩59,943 | ₩59,997 | +0.02% | 982.6만 |
|---|
| 2026.09.14 | ₩60,024 | ₩60,171 | ₩59,916 | ₩60,024 | 0.00% | 402.4만 |
|---|
| 2026.09.11 | ₩60,211 | ₩60,265 | ₩60,050 | ₩60,077 | -0.22% | 419만 |
|---|
| 2026.09.10 | ₩60,225 | ₩60,305 | ₩60,104 | ₩60,144 | -0.13% | 418만 |
|---|
| 2026.09.09 | ₩60,614 | ₩60,641 | ₩60,453 | ₩60,520 | -0.15% | 302.4만 |
|---|
| 2026.09.08 | ₩60,694 | ₩60,721 | ₩60,587 | ₩60,641 | -0.09% | 362.5만 |
|---|
| 2026.09.04 | ₩60,708 | ₩60,748 | ₩60,667 | ₩60,694 | -0.02% | 327.7만 |
|---|
| 2026.09.03 | ₩60,775 | ₩60,828 | ₩60,667 | ₩60,667 | -0.18% | 358.5만 |
|---|
| 2026.09.02 | ₩60,574 | ₩60,614 | ₩60,520 | ₩60,600 | +0.04% | 308.4만 |
|---|
| 2026.09.01 | ₩60,627 | ₩60,735 | ₩60,533 | ₩60,560 | -0.11% | 665.6만 |
|---|
| 2026.08.31 | ₩60,963 | ₩61,070 | ₩60,895 | ₩60,963 | 0.00% | 340.9만 |
|---|
| 2026.08.28 | ₩61,217 | ₩61,298 | ₩61,003 | ₩61,016 | -0.33% | 320.5만 |
|---|
| 2026.08.27 | ₩61,204 | ₩61,271 | ₩61,164 | ₩61,191 | -0.02% | 301.7만 |
|---|
| 2026.08.26 | ₩61,231 | ₩61,244 | ₩61,164 | ₩61,244 | +0.02% | 285.1만 |
|---|
| 2026.08.25 | ₩61,204 | ₩61,325 | ₩61,177 | ₩61,325 | +0.20% | 357.4만 |
|---|
| 2026.08.24 | ₩61,016 | ₩61,097 | ₩61,003 | ₩61,043 | +0.04% | 291.7만 |
|---|
| 2026.08.21 | ₩60,989 | ₩61,003 | ₩60,909 | ₩60,936 | -0.09% | 297.5만 |
|---|
| 2026.08.20 | ₩61,003 | ₩61,097 | ₩60,963 | ₩61,030 | +0.04% | 352.7만 |
|---|
| 2026.08.19 | ₩61,137 | ₩61,217 | ₩61,056 | ₩61,217 | +0.13% | 391.2만 |
|---|
| 2026.08.18 | ₩60,828 | ₩60,949 | ₩60,788 | ₩60,936 | +0.18% | 300.2만 |
|---|
| 2026.08.17 | ₩60,936 | ₩61,003 | ₩60,869 | ₩60,882 | -0.09% | 297.1만 |
|---|
| 2026.08.14 | ₩61,097 | ₩61,150 | ₩60,976 | ₩61,003 | -0.15% | 252.8만 |
|---|
| 2026.08.13 | ₩61,123 | ₩61,258 | ₩61,123 | ₩61,150 | +0.04% | 273만 |
|---|
| 2026.08.12 | ₩61,030 | ₩61,070 | ₩60,949 | ₩60,963 | -0.11% | 251.6만 |
|---|
| 2026.08.11 | ₩60,936 | ₩61,003 | ₩60,909 | ₩60,922 | -0.02% | 298.5만 |
|---|
| 2026.08.10 | ₩60,976 | ₩61,016 | ₩60,855 | ₩60,869 | -0.18% | 319.6만 |
|---|
| 2026.08.07 | ₩61,137 | ₩61,150 | ₩61,003 | ₩61,083 | -0.09% | 311.4만 |
|---|
| 2026.08.06 | ₩61,043 | ₩61,056 | ₩60,936 | ₩60,963 | -0.13% | 379.2만 |
|---|
| 2026.08.05 | ₩61,097 | ₩61,150 | ₩61,043 | ₩61,123 | +0.04% | 399.8만 |
|---|
| 2026.08.04 | ₩60,989 | ₩61,110 | ₩60,989 | ₩61,110 | +0.20% | 337.1만 |
|---|
| 2026.08.03 | ₩60,802 | ₩60,882 | ₩60,788 | ₩60,855 | +0.09% | 402.1만 |
|---|
| 2026.07.31 | ₩60,949 | ₩61,003 | ₩60,855 | ₩60,963 | +0.02% | 352.7만 |
|---|
| 2026.07.30 | ₩61,110 | ₩61,123 | ₩61,043 | ₩61,097 | -0.02% | 232.3만 |
|---|
| 2026.07.29 | ₩61,177 | ₩61,244 | ₩61,030 | ₩61,043 | -0.22% | 320.9만 |
|---|
| 2026.07.28 | ₩61,137 | ₩61,298 | ₩61,137 | ₩61,231 | +0.15% | 268.5만 |
|---|
| 2026.07.27 | ₩61,083 | ₩61,137 | ₩61,056 | ₩61,110 | +0.04% | 379.9만 |
|---|
| 2026.07.24 | ₩60,949 | ₩61,070 | ₩60,936 | ₩60,976 | +0.04% | 305.4만 |
|---|
| 2026.07.23 | ₩60,895 | ₩60,936 | ₩60,869 | ₩60,922 | +0.04% | 287.4만 |
|---|
| 2026.07.22 | ₩61,123 | ₩61,150 | ₩61,043 | ₩61,056 | -0.11% | 344.2만 |
|---|
| 2026.07.21 | ₩61,231 | ₩61,231 | ₩61,137 | ₩61,177 | -0.09% | 311.2만 |
|---|
| 2026.07.20 | ₩61,405 | ₩61,405 | ₩61,244 | ₩61,271 | -0.22% | 316.6만 |
|---|
| 2026.07.17 | ₩61,472 | ₩61,539 | ₩61,419 | ₩61,419 | -0.09% | 637.1만 |
|---|
| 2026.07.16 | ₩61,311 | ₩61,432 | ₩61,298 | ₩61,392 | +0.13% | 237.1만 |
|---|
| 2026.07.15 | ₩61,365 | ₩61,512 | ₩61,325 | ₩61,392 | +0.04% | 335만 |
|---|
| 2026.07.14 | ₩61,258 | ₩61,378 | ₩61,097 | ₩61,284 | +0.04% | 323.5만 |
|---|
| 2026.07.13 | ₩61,271 | ₩61,298 | ₩61,137 | ₩61,150 | -0.20% | 254.2만 |
|---|
| 2026.07.10 | ₩61,405 | ₩61,606 | ₩61,325 | ₩61,352 | -0.09% | 289.5만 |
|---|
| 2026.07.09 | ₩61,352 | ₩61,499 | ₩61,338 | ₩61,405 | +0.09% | 374.6만 |
|---|
| 2026.07.08 | ₩61,352 | ₩61,445 | ₩61,231 | ₩61,338 | -0.02% | 377.2만 |
|---|
| 2026.07.07 | ₩61,580 | ₩61,593 | ₩61,392 | ₩61,432 | -0.24% | 297.2만 |
|---|
| 2026.07.06 | ₩61,848 | ₩61,848 | ₩61,593 | ₩61,700 | -0.24% | 341.3만 |
|---|
| 2026.07.02 | ₩61,620 | ₩61,714 | ₩61,593 | ₩61,647 | +0.04% | 271.6만 |
|---|
| 2026.07.01 | ₩61,593 | ₩61,727 | ₩61,486 | ₩61,593 | 0.00% | 375.8만 |
|---|
| 2026.06.30 | ₩62,076 | ₩62,264 | ₩61,888 | ₩61,901 | -0.28% | 313.7만 |
|---|
| 2026.06.29 | ₩62,103 | ₩62,156 | ₩62,089 | ₩62,129 | +0.04% | 425.8만 |
|---|
| 2026.06.26 | ₩62,022 | ₩62,156 | ₩61,995 | ₩62,103 | +0.13% | 343.9만 |
|---|
| 2026.06.25 | ₩62,076 | ₩62,156 | ₩62,036 | ₩62,049 | -0.04% | 341.7만 |
|---|
| 2026.06.24 | ₩61,928 | ₩62,049 | ₩61,915 | ₩62,009 | +0.13% | 321.7만 |
|---|
| 2026.06.23 | ₩61,727 | ₩61,875 | ₩61,687 | ₩61,767 | +0.07% | 371.2만 |
|---|
| 2026.06.22 | ₩61,714 | ₩61,754 | ₩61,660 | ₩61,687 | -0.04% | 287.3만 |
|---|
| 2026.06.18 | ₩61,915 | ₩61,982 | ₩61,834 | ₩61,861 | -0.09% | 346.3만 |
|---|
| 2026.06.17 | ₩61,901 | ₩61,955 | ₩61,673 | ₩61,687 | -0.35% | 565.8만 |
|---|
| 2026.06.16 | ₩61,861 | ₩61,969 | ₩61,848 | ₩61,888 | +0.04% | 312만 |
|---|
| 2026.06.15 | ₩61,888 | ₩61,942 | ₩61,808 | ₩61,834 | -0.09% | 405만 |
|---|
| 2026.06.12 | ₩61,727 | ₩61,794 | ₩61,660 | ₩61,767 | +0.07% | 293.3만 |
|---|
| 2026.06.11 | ₩61,512 | ₩61,848 | ₩61,486 | ₩61,808 | +0.48% | 510.2만 |
|---|
| 2026.06.10 | ₩61,512 | ₩61,580 | ₩61,419 | ₩61,459 | -0.09% | 488.4만 |
|---|
| 2026.06.09 | ₩61,486 | ₩61,553 | ₩61,419 | ₩61,526 | +0.07% | 362만 |
|---|
| 2026.06.08 | ₩61,539 | ₩61,553 | ₩61,378 | ₩61,378 | -0.26% | 349.1만 |
|---|
| 2026.06.05 | ₩61,512 | ₩61,526 | ₩61,419 | ₩61,432 | -0.13% | 458.9만 |
|---|
| 2026.06.04 | ₩61,700 | ₩61,767 | ₩61,660 | ₩61,700 | 0.00% | 592.1만 |
|---|
| 2026.06.03 | ₩61,620 | ₩61,660 | ₩61,553 | ₩61,620 | 0.00% | 448.4만 |
|---|
| 2026.06.02 | ₩61,767 | ₩61,794 | ₩61,714 | ₩61,727 | -0.07% | 562.1만 |
|---|
| 2026.06.01 | ₩61,580 | ₩61,740 | ₩61,539 | ₩61,740 | +0.26% | 568.2만 |
|---|
| 2026.05.29 | ₩61,969 | ₩62,049 | ₩61,942 | ₩61,942 | -0.04% | 1523.8만 |
|---|
| 2026.05.28 | ₩61,794 | ₩61,969 | ₩61,767 | ₩61,942 | +0.24% | 1.4억 |
|---|
| 2026.05.27 | ₩61,767 | ₩61,834 | ₩61,740 | ₩61,754 | -0.02% | 238.2만 |
|---|
| 2026.05.26 | ₩61,740 | ₩61,781 | ₩61,647 | ₩61,727 | -0.02% | 298.9만 |
|---|
| 2026.05.22 | ₩61,566 | ₩61,593 | ₩61,405 | ₩61,539 | -0.04% | 234.3만 |
|---|
| 2026.05.21 | ₩61,244 | ₩61,486 | ₩61,204 | ₩61,459 | +0.35% | 261.1만 |
|---|
| 2026.05.20 | ₩61,110 | ₩61,445 | ₩61,083 | ₩61,405 | +0.48% | 303.4만 |
|---|
| 2026.05.19 | ₩61,123 | ₩61,164 | ₩60,989 | ₩61,070 | -0.09% | 323.2만 |
|---|
| 2026.05.18 | ₩61,365 | ₩61,419 | ₩61,191 | ₩61,271 | -0.15% | 404.6만 |
|---|
| 2026.05.15 | ₩61,392 | ₩61,405 | ₩61,284 | ₩61,298 | -0.15% | 220.5만 |
|---|
| 2026.05.14 | ₩61,808 | ₩61,821 | ₩61,660 | ₩61,660 | -0.24% | 241.4만 |
|---|
| 2026.05.13 | ₩61,647 | ₩61,700 | ₩61,580 | ₩61,687 | +0.07% | 227.9만 |
|---|
| 2026.05.12 | ₩61,700 | ₩61,714 | ₩61,647 | ₩61,660 | -0.07% | 229.5만 |
|---|
| 2026.05.11 | ₩61,901 | ₩61,969 | ₩61,834 | ₩61,848 | -0.09% | 324.5만 |
|---|
| 2026.05.08 | ₩62,009 | ₩62,036 | ₩61,955 | ₩61,995 | -0.02% | 257.1만 |
|---|
| 2026.05.07 | ₩62,089 | ₩62,103 | ₩61,821 | ₩61,861 | -0.37% | 247만 |
|---|
| 2026.05.06 | ₩61,969 | ₩62,022 | ₩61,928 | ₩62,009 | +0.06% | 309.9만 |
|---|
| 2026.05.05 | ₩61,673 | ₩61,794 | ₩61,673 | ₩61,740 | +0.11% | 329.8만 |
|---|
| 2026.05.04 | ₩61,727 | ₩61,767 | ₩61,539 | ₩61,633 | -0.15% | 401.2만 |
|---|
| 2026.05.01 | ₩61,781 | ₩61,969 | ₩61,767 | ₩61,821 | +0.07% | 438.2만 |
|---|
| 2026.04.30 | ₩61,969 | ₩62,036 | ₩61,928 | ₩61,982 | +0.02% | 683만 |
|---|
| 2026.04.29 | ₩61,995 | ₩62,009 | ₩61,821 | ₩61,888 | -0.17% | 259.2만 |
|---|
| 2026.04.28 | ₩62,089 | ₩62,143 | ₩62,036 | ₩62,143 | +0.09% | 252.2만 |
|---|
| 2026.04.27 | ₩62,183 | ₩62,250 | ₩62,116 | ₩62,143 | -0.06% | 214.1만 |
|---|
| 2026.04.24 | ₩62,143 | ₩62,277 | ₩62,103 | ₩62,237 | +0.15% | 237.4만 |
|---|
| 2026.04.23 | ₩62,264 | ₩62,317 | ₩62,076 | ₩62,143 | -0.19% | 256.1만 |
|---|
| 2026.04.22 | ₩62,317 | ₩62,358 | ₩62,237 | ₩62,264 | -0.09% | 207.3만 |
|---|
| 2026.04.21 | ₩62,304 | ₩62,358 | ₩62,183 | ₩62,197 | -0.17% | 241.3만 |
|---|
| 2026.04.20 | ₩62,425 | ₩62,438 | ₩62,317 | ₩62,371 | -0.09% | 256.5만 |
|---|
| 2026.04.17 | ₩62,411 | ₩62,492 | ₩62,384 | ₩62,411 | 0.00% | 208.4만 |
|---|
| 2026.04.16 | ₩62,304 | ₩62,331 | ₩62,129 | ₩62,170 | -0.22% | 243.4만 |
|---|
| 2026.04.15 | ₩62,290 | ₩62,304 | ₩62,210 | ₩62,264 | -0.04% | 215.2만 |
|---|
| 2026.04.14 | ₩62,183 | ₩62,344 | ₩62,170 | ₩62,331 | +0.24% | 257.2만 |
|---|
| 2026.04.13 | ₩62,049 | ₩62,197 | ₩62,009 | ₩62,170 | +0.19% | 263.4만 |
|---|
| 2026.04.10 | ₩62,156 | ₩62,156 | ₩62,036 | ₩62,036 | -0.19% | 196만 |
|---|
| 2026.04.09 | ₩62,076 | ₩62,250 | ₩61,982 | ₩62,143 | +0.11% | 227만 |
|---|
| 2026.04.08 | ₩62,264 | ₩62,304 | ₩62,049 | ₩62,103 | -0.26% | 259.7만 |
|---|
| 2026.04.07 | ₩61,875 | ₩61,955 | ₩61,660 | ₩61,942 | +0.11% | 290.1만 |
|---|
| 2026.04.06 | ₩61,834 | ₩61,928 | ₩61,781 | ₩61,848 | +0.02% | 350.2만 |
|---|
| 2026.04.02 | ₩61,754 | ₩61,995 | ₩61,740 | ₩61,942 | +0.30% | 255.8만 |
|---|
| 2026.04.01 | ₩61,781 | ₩61,915 | ₩61,767 | ₩61,821 | +0.07% | 280.6만 |
|---|
| 2026.03.31 | ₩62,009 | ₩62,089 | ₩61,915 | ₩61,955 | -0.09% | 412.3만 |
|---|
| 2026.03.30 | ₩61,834 | ₩61,915 | ₩61,767 | ₩61,834 | 0.00% | 263.7만 |
|---|
| 2026.03.27 | ₩61,472 | ₩61,606 | ₩61,419 | ₩61,526 | +0.09% | 536.8만 |
|---|
| 2026.03.26 | ₩61,754 | ₩61,821 | ₩61,539 | ₩61,553 | -0.33% | 306.2만 |
|---|
| 2026.03.25 | ₩61,915 | ₩61,955 | ₩61,834 | ₩61,915 | 0.00% | 302.2만 |
|---|
| 2026.03.24 | ₩61,633 | ₩61,808 | ₩61,553 | ₩61,660 | +0.04% | 364.3만 |
|---|
| 2026.03.23 | ₩61,740 | ₩61,955 | ₩61,660 | ₩61,834 | +0.15% | 658.4만 |
|---|
| 2026.03.20 | ₩61,915 | ₩61,915 | ₩61,580 | ₩61,606 | -0.50% | 388.3만 |
|---|
| 2026.03.19 | ₩61,901 | ₩62,170 | ₩61,888 | ₩62,103 | +0.33% | 566.4만 |
|---|
| 2026.03.18 | ₩62,223 | ₩62,264 | ₩62,036 | ₩62,062 | -0.26% | 448.8만 |
|---|
| 2026.03.17 | ₩62,237 | ₩62,317 | ₩62,237 | ₩62,290 | +0.09% | 516.5만 |
|---|
| 2026.03.16 | ₩62,156 | ₩62,210 | ₩62,076 | ₩62,156 | 0.00% | 473.3만 |
|---|
| 2026.03.13 | ₩62,049 | ₩62,156 | ₩61,901 | ₩61,928 | -0.19% | 564.6만 |
|---|
| 2026.03.12 | ₩62,156 | ₩62,183 | ₩61,955 | ₩62,036 | -0.19% | 1686.4만 |
|---|
| 2026.03.11 | ₩62,398 | ₩62,425 | ₩62,210 | ₩62,237 | -0.26% | 276.8만 |
|---|
| 2026.03.10 | ₩62,653 | ₩62,706 | ₩62,492 | ₩62,532 | -0.19% | 334.5만 |
|---|
| 2026.03.09 | ₩62,411 | ₩62,706 | ₩62,398 | ₩62,679 | +0.43% | 292.3만 |
|---|
| 2026.03.06 | ₩62,425 | ₩62,653 | ₩62,371 | ₩62,492 | +0.11% | 322.3만 |
|---|
| 2026.03.05 | ₩62,599 | ₩62,653 | ₩62,532 | ₩62,586 | -0.02% | 314.4만 |
|---|
| 2026.03.04 | ₩62,773 | ₩62,827 | ₩62,733 | ₩62,733 | -0.06% | 342.9만 |
|---|
| 2026.03.03 | ₩62,626 | ₩62,867 | ₩62,559 | ₩62,773 | +0.24% | 254.4만 |
|---|
| 2026.03.02 | ₩62,921 | ₩62,921 | ₩62,787 | ₩62,854 | -0.11% | 245.7만 |
|---|
| 2026.02.27 | ₩63,323 | ₩63,350 | ₩63,283 | ₩63,310 | -0.02% | 232만 |
|---|
| 2026.02.26 | ₩63,176 | ₩63,216 | ₩63,149 | ₩63,203 | +0.04% | 224.5만 |
|---|
| 2026.02.25 | ₩63,095 | ₩63,176 | ₩63,095 | ₩63,122 | +0.04% | 245.2만 |
|---|
| 2026.02.24 | ₩63,109 | ₩63,176 | ₩63,082 | ₩63,135 | +0.04% | 222.1만 |
|---|
| 2026.02.23 | ₩63,095 | ₩63,203 | ₩63,068 | ₩63,162 | +0.11% | 194.4만 |
|---|
| 2026.02.20 | ₩63,042 | ₩63,068 | ₩62,961 | ₩63,042 | 0.00% | 254.9만 |
|---|
| 2026.02.19 | ₩62,975 | ₩63,055 | ₩62,948 | ₩63,028 | +0.09% | 227.4만 |
|---|
| 2026.02.18 | ₩63,028 | ₩63,082 | ₩63,001 | ₩63,001 | -0.04% | 242.9만 |
|---|
| 2026.02.17 | ₩63,082 | ₩63,109 | ₩63,042 | ₩63,082 | 0.00% | 263.5만 |
|---|
| 2026.02.13 | ₩63,068 | ₩63,082 | ₩63,028 | ₩63,082 | +0.02% | 367.5만 |
|---|
| 2026.02.12 | ₩62,746 | ₩62,921 | ₩62,733 | ₩62,894 | +0.24% | 228.1만 |
|---|
| 2026.02.11 | ₩62,639 | ₩62,746 | ₩62,626 | ₩62,653 | +0.02% | 245.4만 |
|---|
| 2026.02.10 | ₩62,720 | ₩62,800 | ₩62,720 | ₩62,760 | +0.06% | 325.1만 |
|---|
| 2026.02.09 | ₩62,532 | ₩62,612 | ₩62,505 | ₩62,599 | +0.11% | 354.5만 |
|---|
| 2026.02.06 | ₩62,572 | ₩62,599 | ₩62,492 | ₩62,599 | +0.04% | 509만 |
|---|
| 2026.02.05 | ₩62,438 | ₩62,559 | ₩62,398 | ₩62,559 | +0.19% | 306.6만 |
|---|
| 2026.02.04 | ₩62,264 | ₩62,358 | ₩62,210 | ₩62,304 | +0.06% | 299.5만 |
|---|
| 2026.02.03 | ₩62,290 | ₩62,358 | ₩62,264 | ₩62,331 | +0.06% | 302만 |
|---|
| 2026.02.02 | ₩62,411 | ₩62,425 | ₩62,304 | ₩62,317 | -0.15% | 327.6만 |
|---|
| 2026.01.30 | ₩62,599 | ₩62,666 | ₩62,572 | ₩62,572 | -0.04% | 253.6만 |
|---|
| 2026.01.29 | ₩62,572 | ₩62,666 | ₩62,492 | ₩62,612 | +0.06% | 305.4만 |
|---|
| 2026.01.28 | ₩62,599 | ₩62,626 | ₩62,518 | ₩62,612 | +0.02% | 277.6만 |
|---|
| 2026.01.27 | ₩62,706 | ₩62,733 | ₩62,626 | ₩62,653 | -0.09% | 278.2만 |
|---|
| 2026.01.26 | ₩62,693 | ₩62,720 | ₩62,653 | ₩62,679 | -0.02% | 263.3만 |
|---|
| 2026.01.23 | ₩62,545 | ₩62,612 | ₩62,492 | ₩62,599 | +0.09% | 313.2만 |
|---|
| 2026.01.22 | ₩62,492 | ₩62,586 | ₩62,451 | ₩62,532 | +0.06% | 336.6만 |
|---|
| 2026.01.21 | ₩62,425 | ₩62,532 | ₩62,358 | ₩62,518 | +0.15% | 323만 |
|---|
| 2026.01.20 | ₩62,331 | ₩62,425 | ₩62,317 | ₩62,317 | -0.02% | 324.7만 |
|---|
| 2026.01.16 | ₩62,639 | ₩62,666 | ₩62,532 | ₩62,545 | -0.15% | 263.5만 |
|---|
| 2026.01.15 | ₩62,746 | ₩62,760 | ₩62,639 | ₩62,639 | -0.17% | 392.8만 |
|---|
| 2026.01.14 | ₩62,666 | ₩62,773 | ₩62,411 | ₩62,720 | +0.09% | 309.7만 |
|---|
| 2026.01.13 | ₩62,653 | ₩62,653 | ₩62,572 | ₩62,626 | -0.04% | 244.5만 |
|---|
| 2026.01.12 | ₩62,559 | ₩62,639 | ₩62,532 | ₩62,559 | 0.00% | 296.5만 |
|---|
| 2026.01.09 | ₩62,518 | ₩62,666 | ₩62,492 | ₩62,599 | +0.13% | 302.9만 |
|---|
| 2026.01.08 | ₩62,478 | ₩62,612 | ₩62,451 | ₩62,465 | -0.02% | 278.4만 |
|---|
| 2026.01.07 | ₩62,626 | ₩62,639 | ₩62,532 | ₩62,586 | -0.06% | 432.6만 |
|---|
| 2026.01.06 | ₩62,492 | ₩62,545 | ₩62,398 | ₩62,532 | +0.06% | 902.4만 |
|---|
| 2026.01.05 | ₩62,451 | ₩62,545 | ₩62,425 | ₩62,518 | +0.11% | 278.5만 |
|---|
| 2026.01.02 | ₩62,518 | ₩62,518 | ₩62,384 | ₩62,411 | -0.17% | 249.3만 |
|---|
| 2025.12.31 | ₩62,532 | ₩62,572 | ₩62,411 | ₩62,425 | -0.17% | 327.2만 |
|---|
| 2025.12.30 | ₩62,545 | ₩62,612 | ₩62,518 | ₩62,572 | +0.04% | 214.4만 |
|---|
| 2025.12.29 | ₩62,586 | ₩62,612 | ₩62,545 | ₩62,612 | +0.04% | 276.7만 |
|---|
| 2025.12.26 | ₩62,572 | ₩62,599 | ₩62,492 | ₩62,545 | -0.04% | 245.4만 |
|---|
| 2025.12.24 | ₩62,465 | ₩62,532 | ₩62,411 | ₩62,532 | +0.11% | 169.6만 |
|---|
| 2025.12.23 | ₩62,264 | ₩62,398 | ₩62,237 | ₩62,371 | +0.17% | 472.4만 |
|---|
| 2025.12.22 | ₩62,411 | ₩62,411 | ₩62,331 | ₩62,371 | -0.06% | 303.7만 |
|---|
| 2025.12.19 | ₩62,438 | ₩62,478 | ₩62,371 | ₩62,398 | -0.06% | 284.5만 |
|---|
| 2025.12.18 | ₩62,679 | ₩62,733 | ₩62,639 | ₩62,706 | +0.04% | 314.6만 |
|---|
| 2025.12.17 | ₩62,545 | ₩62,599 | ₩62,518 | ₩62,559 | +0.02% | 255.9만 |
|---|
| 2025.12.16 | ₩62,425 | ₩62,599 | ₩62,384 | ₩62,572 | +0.24% | 266.3만 |
|---|
| 2025.12.15 | ₩62,505 | ₩62,572 | ₩62,438 | ₩62,451 | -0.09% | 350.9만 |
|---|
| 2025.12.12 | ₩62,425 | ₩62,465 | ₩62,371 | ₩62,411 | -0.02% | 240.7만 |
|---|
| 2025.12.11 | ₩62,679 | ₩62,720 | ₩62,545 | ₩62,559 | -0.19% | 250.5만 |
|---|
| 2025.12.10 | ₩62,358 | ₩62,586 | ₩62,358 | ₩62,572 | +0.34% | 283.6만 |
|---|
| 2025.12.09 | ₩62,532 | ₩62,532 | ₩62,358 | ₩62,384 | -0.24% | 200.2만 |
|---|
| 2025.12.08 | ₩62,532 | ₩62,545 | ₩62,358 | ₩62,438 | -0.15% | 244만 |
|---|
| 2025.12.05 | ₩62,639 | ₩62,639 | ₩62,478 | ₩62,532 | -0.17% | 384.4만 |
|---|
| 2025.12.04 | ₩62,679 | ₩62,679 | ₩62,559 | ₩62,599 | -0.13% | 305.3만 |
|---|
| 2025.12.03 | ₩62,666 | ₩62,733 | ₩62,626 | ₩62,720 | +0.09% | 258.4만 |
|---|
| 2025.12.02 | ₩62,559 | ₩62,639 | ₩62,518 | ₩62,612 | +0.09% | 337.6만 |
|---|
| 2025.12.01 | ₩62,559 | ₩62,586 | ₩62,505 | ₩62,532 | -0.04% | 225.8만 |
|---|
| 2025.11.28 | ₩63,055 | ₩63,068 | ₩62,934 | ₩62,988 | -0.11% | 205.8만 |
|---|
| 2025.11.26 | ₩62,961 | ₩63,082 | ₩62,894 | ₩63,068 | +0.17% | 315.4만 |
|---|
| 2025.11.25 | ₩62,907 | ₩63,042 | ₩62,907 | ₩63,001 | +0.15% | 285만 |
|---|
| 2025.11.24 | ₩62,800 | ₩62,881 | ₩62,787 | ₩62,867 | +0.11% | 253.4만 |
|---|
| 2025.11.21 | ₩62,773 | ₩62,773 | ₩62,653 | ₩62,760 | -0.02% | 272.3만 |
|---|
| 2025.11.20 | ₩62,612 | ₩62,653 | ₩62,559 | ₩62,612 | 0.00% | 308.9만 |
|---|
| 2025.11.19 | ₩62,599 | ₩62,626 | ₩62,492 | ₩62,532 | -0.11% | 338.1만 |
|---|
| 2025.11.18 | ₩62,612 | ₩62,626 | ₩62,478 | ₩62,545 | -0.11% | 2098.6만 |
|---|
| 2025.11.17 | ₩62,505 | ₩62,572 | ₩62,478 | ₩62,505 | 0.00% | 255.9만 |
|---|
| 2025.11.14 | ₩62,639 | ₩62,666 | ₩62,465 | ₩62,492 | -0.24% | 303.4만 |
|---|
| 2025.11.13 | ₩62,639 | ₩62,679 | ₩62,559 | ₩62,572 | -0.11% | 254.3만 |
|---|
| 2025.11.12 | ₩62,746 | ₩62,787 | ₩62,706 | ₩62,760 | +0.02% | 300.1만 |
|---|
| 2025.11.11 | ₩62,733 | ₩62,787 | ₩62,693 | ₩62,787 | +0.09% | 190.5만 |
|---|
| 2025.11.10 | ₩62,626 | ₩62,666 | ₩62,586 | ₩62,626 | 0.00% | 257만 |
|---|
| 2025.11.07 | ₩62,586 | ₩62,679 | ₩62,559 | ₩62,679 | +0.15% | 258.1만 |
|---|
| 2025.11.06 | ₩62,612 | ₩62,666 | ₩62,572 | ₩62,626 | +0.02% | 300.1만 |
|---|
| 2025.11.05 | ₩62,532 | ₩62,559 | ₩62,384 | ₩62,411 | -0.19% | 426.4만 |
|---|
| 2025.11.04 | ₩62,545 | ₩62,653 | ₩62,532 | ₩62,572 | +0.04% | 333.6만 |
|---|
| 2025.11.03 | ₩62,586 | ₩62,599 | ₩62,478 | ₩62,532 | -0.09% | 406.8만 |
|---|
| 2025.10.31 | ₩62,934 | ₩62,961 | ₩62,814 | ₩62,814 | -0.19% | 1159만 |
|---|
| 2025.10.30 | ₩62,814 | ₩62,961 | ₩62,800 | ₩62,867 | +0.09% | 286.5만 |
|---|
| 2025.10.29 | ₩63,310 | ₩63,310 | ₩62,961 | ₩63,001 | -0.49% | 292.8만 |
|---|
| 2025.10.28 | ₩63,229 | ₩63,283 | ₩63,189 | ₩63,256 | +0.04% | 329.5만 |
|---|
| 2025.10.27 | ₩63,162 | ₩63,229 | ₩63,068 | ₩63,203 | +0.06% | 384.8만 |
|---|
| 2025.10.24 | ₩63,162 | ₩63,203 | ₩63,068 | ₩63,149 | -0.02% | 249.1만 |
|---|
| 2025.10.23 | ₩63,122 | ₩63,162 | ₩63,068 | ₩63,082 | -0.06% | 343.2만 |
|---|
| 2025.10.22 | ₩63,149 | ₩63,203 | ₩63,122 | ₩63,189 | +0.06% | 270.2만 |
|---|
| 2025.10.21 | ₩63,229 | ₩63,270 | ₩63,176 | ₩63,176 | -0.08% | 287.7만 |
|---|
| 2025.10.20 | ₩63,109 | ₩63,135 | ₩63,068 | ₩63,135 | +0.04% | 236.4만 |
|---|
| 2025.10.17 | ₩63,068 | ₩63,122 | ₩62,961 | ₩63,042 | -0.04% | 232.2만 |
|---|
| 2025.10.16 | ₩62,827 | ₩63,109 | ₩62,666 | ₩63,082 | +0.41% | 803.3만 |
|---|
| 2025.10.15 | ₩63,001 | ₩63,015 | ₩62,840 | ₩62,894 | -0.17% | 381.4만 |
|---|
| 2025.10.14 | ₩62,800 | ₩62,921 | ₩62,746 | ₩62,907 | +0.17% | 192.8만 |
|---|
| 2025.10.13 | ₩62,746 | ₩62,827 | ₩62,666 | ₩62,827 | +0.13% | 194.9만 |
|---|
| 2025.10.10 | ₩62,706 | ₩62,746 | ₩62,612 | ₩62,693 | -0.02% | 300.1만 |
|---|